Dark

TLT20261218C80
TLT Dec 18 2026 80.00 Call (TLT261218C00080000)
option OPRA

EOD

Sep 24, 2026

1.77-14.493%(-0.30)5,269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0600	2.1200	1.7700	1.7700	-14.493%	5,269	14,959	0.000%
2026-09-23	2.4400	2.4400	2.0000	2.0700	-26.071%	1,314	11,927	-14.493%
2026-09-22	2.8700	2.8800	2.6400	2.8000	-3.448%	903	11,317	-36.786%
2026-09-21	2.7500	2.9000	2.6900	2.9000	+15.079%	1,061	11,707	-38.966%
2026-09-18	2.6300	2.6300	2.4700	2.5200	-10.954%	1,210	12,134	-29.762%
2026-09-17	2.8500	2.8600	2.7500	2.8300	+11.858%	767	11,872	-37.456%
2026-09-16	2.6900	2.8800	2.5000	2.5300	0.000%	6,826	12,641	-30.040%
2026-09-15	2.4000	2.5600	2.3900	2.5300	-0.394%	1,664	13,573	-30.040%
2026-09-14	2.4700	2.7900	2.3400	2.5400	+2.008%	1,754	13,639	-30.315%
2026-09-11	2.7000	2.8300	2.4500	2.4900	-3.488%	2,024	13,188	-28.916%
2026-09-10	2.6200	2.7400	2.5200	2.5800	-15.410%	2,624	12,679	-31.395%
2026-09-09	3.3200	3.3700	2.9200	3.0500	-4.688%	204	10,316	-41.967%
2026-09-08	3.4000	3.4000	3.2000	3.2000	-3.614%	86	10,125	-44.688%
2026-09-04	3.4300	3.4300	3.3200	3.3200	-0.896%	12	10,087	-46.687%
2026-09-03	3.4500	3.4500	3.3500	3.3500	+4.688%	36	10,087	-47.164%
2026-09-02	3.2800	3.2900	3.2000	3.2000	-0.929%	62	10,092	-44.688%
2026-09-01	3.3300	3.4800	3.2000	3.2300	-3.003%	473	10,130	-45.201%
2026-08-31	3.8200	3.8200	3.2000	3.3300	-10.000%	552	9,769	-46.847%
2026-08-28	3.9500	4.0500	3.6500	3.7000	-5.612%	123	9,660	-52.162%
2026-08-27	4.0000	4.0300	3.9000	3.9200	-2.244%	104	9,590	-54.847%
2026-08-26	4.2000	4.2000	4.0000	4.0100	-5.647%	13	9,591	-55.860%
2026-08-25	3.9000	4.2500	3.8700	4.2500	+18.056%	419	9,580	-58.353%
2026-08-24	3.5500	3.7000	3.5500	3.6000	+10.769%	63	9,480	-50.833%
2026-08-21	3.2800	3.2800	3.2000	3.2500	-8.451%	90	9,469	-45.538%
2026-08-20	3.5500	3.6000	3.5000	3.5500	-7.068%	78	9,385	-50.141%
2026-08-19	3.7700	3.9500	3.7000	3.8200	+25.246%	416	9,493	-53.665%
2026-08-18	2.9500	3.0500	2.9500	3.0500	+4.452%	57	9,583	-41.967%
2026-08-17	3.1500	3.1500	2.8700	2.9200	-10.703%	362	9,526	-39.384%
2026-08-14	3.4000	3.4000	3.2500	3.2700	-16.154%	22	9,215	-45.872%
2026-08-13	3.7000	3.9000	3.7000	3.9000	+14.706%	13	9,195	-54.615%
2026-08-12	3.6500	3.6500	3.4000	3.4000	-4.225%	278	9,190	-47.941%
2026-08-11	3.6000	3.6000	3.5500	3.5500	+4.412%	46	8,932	-50.141%
2026-08-10	3.6600	3.6600	3.4000	3.4000	-12.821%	658	8,923	-47.941%
2026-08-07	3.8000	3.9000	3.8000	3.9000	+1.299%	27	8,279	-54.615%
2026-08-06	3.9500	3.9500	3.8000	3.8500	-7.005%	28	8,258	-54.026%
2026-08-05	4.1000	4.2400	4.1000	4.1400	+3.500%	39	8,234	-57.246%
2026-08-04	3.9500	4.0200	3.9500	4.0000	+5.263%	9	8,229	-55.750%
2026-08-03	3.7000	3.8200	3.7000	3.8000	+7.345%	104	8,226	-53.421%
2026-07-31	3.6900	3.6900	3.4000	3.5400	-10.380%	176	8,282	-50.000%
2026-07-30	3.9000	3.9500	3.7500	3.9500	0.000%	21	8,250	-55.190%
2026-07-29	4.5100	4.5100	3.9500	3.9500	-12.222%	4	8,235	-55.190%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+5.140%	1	8,231	-60.667%
2026-07-24	4.2800	4.2800	4.2800	4.2800	+3.133%	10	8,231	-58.645%
2026-07-23	4.1500	4.1500	4.1500	4.1500	-6.532%	2,400	8,221	-57.349%
2026-07-22	4.4400	4.4400	4.4400	4.4400	-5.932%	2	6,944	-60.135%
2026-07-20	4.7200	4.7200	4.7200	4.7200	-0.211%	4	6,942	-62.500%
2026-07-16	4.7300	4.7300	4.7300	4.7300	-5.400%	1	6,942	-62.579%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-5.123%	1	6,941	-64.600%
2026-07-10	5.2700	5.2700	5.2700	5.2700	+1.737%	1	6,940	-66.414%
2026-07-09	5.1800	5.1900	5.1800	5.1800	-0.385%	200	6,941	-65.830%
2026-07-08	5.2000	5.2000	5.2000	5.2000	-5.109%	5	6,741	-65.962%
2026-07-07	5.7400	5.7400	5.4800	5.4800	-8.667%	7	6,736	-67.701%
2026-07-06	6.0400	6.0400	6.0000	6.0000	-2.280%	202	6,729	-70.500%
2026-07-02	6.0200	6.1500	6.0200	6.1400	-3.307%	107	6,533	-71.173%
2026-07-01	6.3500	6.3500	6.3500	6.3500	-11.683%	10	6,533	-72.126%
2026-06-30	7.3000	7.3500	7.1900	7.1900	-5.145%	16	6,543	-75.382%
2026-06-25	7.7800	7.7800	7.5700	7.5800	-2.194%	132	6,548	-76.649%
2026-06-24	7.7500	7.7500	7.7500	7.7500	+7.639%	1	6,552	-77.161%
2026-06-18	7.2500	7.2500	7.2000	7.2000	+11.283%	9	6,559	-75.417%
2026-06-15	6.6000	6.6000	6.4700	6.4700	-0.462%	6	6,559	-72.643%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-0.763%	2	6,559	-72.769%
2026-06-11	6.2500	6.5500	6.2500	6.5500	+11.966%	4	6,559	-72.977%
2026-06-08	6.2500	6.2500	5.8500	5.8500	-4.412%	85	6,561	-69.744%
2026-06-05	6.1500	6.1500	6.1000	6.1200	-5.846%	5	6,484	-71.078%
2026-06-04	6.5000	6.5000	6.5000	6.5000	-1.515%	4	6,484	-72.769%
2026-06-02	6.6000	6.6000	6.6000	6.6000	+3.125%	10	6,488	-73.182%
2026-05-29	6.3500	6.4000	6.3500	6.4000	+0.787%	21	6,488	-72.344%
2026-05-28	6.3700	6.4000	6.3500	6.3500	+5.657%	1,353	6,491	-72.126%
2026-05-27	6.1800	6.1800	5.9900	6.0100	+8.877%	1,528	5,138	-70.549%
2026-05-21	5.5200	5.5200	5.5200	5.5200	+0.364%	2	3,612	-67.935%
2026-05-20	5.1000	5.5000	5.1000	5.5000	+12.245%	7	3,612	-67.818%
2026-05-19	4.8500	4.9100	4.7300	4.9000	-6.844%	62	3,615	-63.878%
2026-05-15	5.3700	5.3700	5.2300	5.2600	-13.770%	200	3,615	-66.350%
2026-05-14	6.2700	6.3500	6.1000	6.1000	+2.521%	3,090	3,469	-70.984%
2026-05-13	5.9600	5.9600	5.9500	5.9500	-4.800%	4	434	-70.252%
2026-05-12	6.1800	6.2500	6.1800	6.2500	-8.088%	11	434	-71.680%
2026-05-11	6.8000	6.8000	6.8000	6.8000	+3.817%	1	434	-73.971%
2026-05-05	6.5000	6.5500	6.5000	6.5500	+1.550%	9	426	-72.977%
2026-04-30	6.7500	6.7500	6.4500	6.4500	-5.147%	33	418	-72.558%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-9.333%	51	398	-73.971%
2026-04-24	7.4000	7.5000	7.4000	7.5000	+1.626%	49	362	-76.400%
2026-04-23	7.7100	7.7100	7.2500	7.3800	-2.895%	14	367	-76.016%
2026-04-20	7.7100	7.8200	7.6000	7.6000	-2.813%	9	360	-76.711%
2026-04-17	7.7700	7.8200	7.7700	7.8200	+7.123%	14	357	-77.366%
2026-04-16	7.3000	7.3000	7.3000	7.3000	-8.291%	2	351	-75.753%
2026-04-14	7.6000	7.9600	7.6000	7.9600	+7.859%	34	349	-77.764%
2026-04-13	7.4400	7.4400	7.3800	7.3800	-0.673%	3	354	-76.016%
2026-04-10	7.5000	7.5000	7.4300	7.4300	-7.125%	7	357	-76.178%
2026-04-09	7.5900	8.0000	7.5900	8.0000	0.000%	4	352	-77.875%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+4.439%	1	352	-77.875%
2026-04-07	7.6600	7.6600	7.6600	7.6600	-3.405%	1	353	-76.893%
2026-04-06	7.9300	7.9300	7.9300	7.9300	-0.999%	5	352	-77.680%
2026-03-30	8.0100	8.0100	8.0100	8.0100	+11.872%	1	347	-77.903%
2026-03-27	7.2000	7.2000	7.1500	7.1600	-9.824%	51	348	-75.279%
2026-03-26	7.8200	7.9400	7.8000	7.9400	-1.366%	112	351	-77.708%
2026-03-25	8.0500	8.0500	8.0500	8.0500	+6.623%	7	245	-78.012%
2026-03-24	7.4000	7.5500	7.3500	7.5500	+1.206%	69	240	-76.556%
2026-03-20	7.9000	7.9000	7.4600	7.4600	-12.749%	16	238	-76.273%
2026-03-17	8.5500	8.5500	8.5500	8.5500	+1.786%	17	244	-79.298%
2026-03-16	8.3900	8.4000	8.3900	8.4000	-0.826%	5	228	-78.929%
2026-03-11	8.4700	8.4700	8.4700	8.4700	-9.894%	5	228	-79.103%
2026-03-06	9.4000	9.4000	9.4000	9.4000	0.000%	1	223	-81.170%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-8.293%	5	223	-81.170%
2026-03-03	10.2500	10.2500	10.2500	10.2500	-8.482%	3	226	-82.732%
2026-02-27	11.2000	11.2000	11.2000	11.2000	+8.738%	3	229	-84.196%
2026-02-25	10.3000	10.3000	10.3000	10.3000	-1.057%	1	226	-82.816%
2026-02-24	10.4000	10.4100	10.3600	10.4100	-0.096%	14	226	-82.997%
2026-02-23	10.4200	10.4200	10.4200	10.4200	+5.040%	10	214	-83.013%
2026-02-20	9.9200	9.9200	9.9200	9.9200	-6.415%	3	204	-82.157%
2026-02-17	10.6200	10.6500	10.6000	10.6000	+1.435%	86	203	-83.302%
2026-02-13	10.1900	10.4500	10.1900	10.4500	+10.817%	15	128	-83.062%
2026-02-12	9.4400	9.4400	9.4300	9.4300	+1.507%	3	128	-81.230%
2026-02-10	9.3000	9.3000	9.2900	9.2900	+8.528%	2	128	-80.947%
2026-02-09	8.3500	8.5600	8.3500	8.5600	+0.706%	9	128	-79.322%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+9.677%	1	123	-79.176%
2026-02-03	7.8400	7.8400	7.7500	7.7500	-2.882%	7	123	-77.161%
2026-02-02	7.9800	7.9800	7.9800	7.9800	-5.562%	5	127	-77.820%
2026-01-23	8.4500	8.4500	8.4500	8.4500	-8.846%	1	127	-79.053%
2026-01-15	9.2700	9.2700	9.2700	9.2700	+7.168%	1	126	-80.906%
2026-01-13	8.6500	8.6500	8.6500	8.6500	-1.256%	5	126	-79.538%
2026-01-09	8.7600	8.7600	8.7600	8.7600	+3.302%	2	121	-79.795%
2026-01-05	8.4700	8.4800	8.4700	8.4800	-6.298%	120	131	-79.127%
2025-12-29	8.9300	9.0500	8.8700	9.0500	0.000%	121	131	-80.442%
2025-12-26	9.0500	9.0500	9.0500	9.0500	-1.416%	10	11	-80.442%
2025-12-24	9.1800	9.1800	9.1800	9.1800	+3.964%	1	16	-80.719%
2025-12-19	9.1000	9.1000	8.8300	8.8300	-4.746%	6	16	-79.955%
2025-12-18	9.2700	9.2700	9.2700	9.2700	0.000%	10	10	-80.906%